$9.25 -0.06 (%) Aerocentury Corp - NYSE Amex Equities

Dec. 8, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ACY historical data

Date Open High Low Close Volume
12/7/20169.339.359.309.311,160
12/6/20169.159.159.159.150
12/5/20169.209.259.159.15841
12/2/20168.808.938.808.93658
12/1/20169.259.259.259.25151
11/30/20169.259.259.259.25250
11/29/20169.249.259.209.251,336
11/28/20168.809.258.809.132,002
11/25/20168.858.858.768.76865
11/23/20169.459.458.808.855,844
11/22/20169.359.359.359.351
11/21/20169.359.359.359.35174
11/18/20169.259.459.259.405,260
11/17/20169.159.159.159.15100
11/16/20169.159.159.159.150
11/15/20169.109.159.109.151,334
11/14/20169.109.109.109.101,002
11/11/20169.409.508.619.504,841
11/10/20169.259.259.259.2521
11/9/20168.709.258.709.255,022
11/8/20168.758.958.758.804,430
11/7/20168.908.908.808.80648
11/4/20168.819.008.819.00298
11/3/20169.009.009.009.0018
11/2/20169.009.009.009.003,102
11/1/20169.009.009.009.000
10/31/20169.009.008.909.00998
10/28/20168.759.128.709.12410
10/27/20168.708.708.708.70300
10/26/20169.009.009.009.000
10/25/20168.859.188.809.009,698
10/24/20169.009.008.758.753,101
10/21/20169.009.108.508.958,961
10/20/20169.209.358.909.0010,711
10/19/20168.959.408.909.403,114
10/18/20169.109.108.709.003,802
10/17/20169.459.459.459.450
10/14/20169.459.459.459.45100
10/13/20169.509.509.509.500
10/12/20168.759.508.759.501,315
10/11/20169.469.469.469.4646
10/10/20169.469.469.469.4610
10/7/20169.059.469.059.461,593
10/6/20169.449.449.449.440
10/5/20169.119.449.119.441,100
10/4/20169.459.459.459.4529
10/3/20169.459.459.459.45100
9/30/20169.359.359.359.351,117
9/29/20169.359.359.309.301,100
9/28/20169.499.509.309.301,913
9/27/20169.459.459.459.4562
9/26/20169.009.458.909.459,830
9/23/20168.848.888.708.884,415
9/22/20168.828.878.698.871,303
9/21/20168.968.968.908.91386
9/20/20168.968.968.968.96101
9/19/20168.898.978.898.961,826
9/16/20168.989.188.989.17743
9/15/20168.958.958.608.822,246
9/14/20168.759.038.758.861,115
9/13/20168.808.808.808.80247
9/12/20169.079.309.069.064,770
9/9/20169.209.369.209.30510
9/8/20169.309.379.179.371,203
9/7/20169.399.439.369.412,105
9/6/20169.419.439.299.396,894
9/2/20169.389.389.359.38826
9/1/20169.199.399.199.251,798
8/31/20168.729.148.729.14901
8/30/20168.968.998.778.931,979
8/29/20168.998.998.758.753,066
8/26/20168.858.918.858.91708
8/25/20168.888.898.708.781,431
8/24/20168.758.758.758.75637
8/23/20168.728.758.608.60839
8/22/20168.708.758.538.751,398
8/19/20168.708.748.658.706,518
8/18/20168.658.658.558.551,137
8/17/20168.508.668.508.55914
8/16/20168.558.688.508.541,470
8/15/20168.938.938.758.752,009
8/12/20168.888.888.888.88200
8/11/20168.788.938.758.76750
8/10/20169.039.038.778.77392
8/9/20168.948.948.948.940
8/8/20168.948.948.948.94135
8/5/20168.948.948.948.940
8/4/20168.708.948.708.94300
8/3/20168.988.988.988.98126
8/2/20168.568.568.568.56640
8/1/20169.059.058.558.55688
7/29/20169.099.099.059.051,377
7/28/20169.059.059.059.0541
7/27/20169.009.209.009.05871
7/26/20168.788.788.768.76465
7/25/20169.189.189.189.183
7/22/20168.939.298.939.18835
7/21/20169.219.219.219.21345
7/20/20169.009.209.009.201,232
7/19/20169.359.389.359.38300
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center